フジミインコーポレーテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 1,520 | 1,530 | 1,514 | 1,519 | +29 | +1.9% | 52,300 |
| 2009/08/07 | 1,520 | 1,520 | 1,465 | 1,490 | -23 | -1.5% | 89,100 |
| 2009/08/06 | 1,527 | 1,539 | 1,505 | 1,513 | -7 | -0.5% | 114,000 |
| 2009/08/05 | 1,583 | 1,583 | 1,502 | 1,520 | -77 | -4.8% | 202,000 |
| 2009/08/04 | 1,600 | 1,624 | 1,591 | 1,597 | -77 | -4.6% | 134,600 |
| 2009/08/03 | 1,609 | 1,677 | 1,587 | 1,674 | +61 | +3.8% | 107,600 |
| 2009/07/31 | 1,621 | 1,622 | 1,575 | 1,613 | +5 | +0.3% | 53,800 |
| 2009/07/30 | 1,618 | 1,621 | 1,582 | 1,608 | -2 | -0.1% | 58,000 |
| 2009/07/29 | 1,609 | 1,629 | 1,592 | 1,610 | -3 | -0.2% | 74,100 |
| 2009/07/28 | 1,649 | 1,680 | 1,595 | 1,613 | -37 | -2.2% | 60,600 |
| 2009/07/27 | 1,687 | 1,694 | 1,640 | 1,650 | +1 | +0.1% | 94,700 |
| 2009/07/24 | 1,687 | 1,718 | 1,619 | 1,649 | -68 | -4% | 136,000 |
| 2009/07/23 | 1,593 | 1,749 | 1,593 | 1,717 | +134 | +8.5% | 132,700 |
| 2009/07/22 | 1,569 | 1,587 | 1,558 | 1,583 | ±0 | ±0% | 56,700 |
| 2009/07/21 | 1,570 | 1,604 | 1,567 | 1,583 | +13 | +0.8% | 50,000 |
| 2009/07/17 | 1,557 | 1,580 | 1,548 | 1,570 | +11 | +0.7% | 36,700 |
| 2009/07/16 | 1,580 | 1,620 | 1,535 | 1,559 | -13 | -0.8% | 69,700 |
| 2009/07/15 | 1,592 | 1,592 | 1,538 | 1,572 | +40 | +2.6% | 44,900 |
| 2009/07/14 | 1,541 | 1,564 | 1,510 | 1,532 | -3 | -0.2% | 94,600 |
| 2009/07/13 | 1,522 | 1,550 | 1,517 | 1,535 | -46 | -2.9% | 141,600 |
| 2009/07/10 | 1,570 | 1,594 | 1,559 | 1,581 | +32 | +2.1% | 71,300 |
| 2009/07/09 | 1,548 | 1,575 | 1,530 | 1,549 | -89 | -5.4% | 111,900 |
| 2009/07/08 | 1,610 | 1,642 | 1,591 | 1,638 | +19 | +1.2% | 90,500 |
| 2009/07/07 | 1,641 | 1,671 | 1,610 | 1,619 | -30 | -1.8% | 50,800 |
| 2009/07/06 | 1,698 | 1,698 | 1,644 | 1,649 | -48 | -2.8% | 67,700 |
| 2009/07/03 | 1,650 | 1,700 | 1,621 | 1,697 | +46 | +2.8% | 96,000 |
| 2009/07/02 | 1,678 | 1,709 | 1,635 | 1,651 | -16 | -1% | 94,500 |
| 2009/07/01 | 1,575 | 1,705 | 1,567 | 1,667 | +100 | +6.4% | 186,300 |
| 2009/06/30 | 1,538 | 1,571 | 1,530 | 1,567 | +52 | +3.4% | 97,200 |
| 2009/06/29 | 1,540 | 1,570 | 1,504 | 1,515 | -25 | -1.6% | 86,100 |
| 2009/06/26 | 1,559 | 1,559 | 1,515 | 1,540 | +11 | +0.7% | 63,600 |
| 2009/06/25 | 1,519 | 1,546 | 1,500 | 1,529 | +57 | +3.9% | 106,100 |
| 2009/06/24 | 1,471 | 1,497 | 1,457 | 1,472 | -10 | -0.7% | 56,300 |
| 2009/06/23 | 1,476 | 1,536 | 1,455 | 1,482 | -54 | -3.5% | 123,200 |
| 2009/06/22 | 1,467 | 1,578 | 1,467 | 1,536 | +49 | +3.3% | 153,400 |
| 2009/06/19 | 1,550 | 1,605 | 1,450 | 1,487 | -68 | -4.4% | 170,500 |
| 2009/06/18 | 1,454 | 1,568 | 1,433 | 1,555 | +103 | +7.1% | 296,200 |
| 2009/06/17 | 1,394 | 1,482 | 1,393 | 1,452 | +78 | +5.7% | 201,900 |
| 2009/06/16 | 1,410 | 1,435 | 1,371 | 1,374 | -92 | -6.3% | 100,100 |
| 2009/06/15 | 1,489 | 1,503 | 1,455 | 1,466 | -9 | -0.6% | 99,900 |
| 2009/06/12 | 1,519 | 1,538 | 1,470 | 1,475 | -74 | -4.8% | 117,600 |
| 2009/06/11 | 1,524 | 1,549 | 1,518 | 1,549 | +6 | +0.4% | 59,500 |
| 2009/06/10 | 1,475 | 1,543 | 1,457 | 1,543 | +64 | +4.3% | 118,900 |
| 2009/06/09 | 1,457 | 1,488 | 1,457 | 1,479 | -18 | -1.2% | 66,300 |
| 2009/06/08 | 1,543 | 1,545 | 1,495 | 1,497 | +4 | +0.3% | 63,800 |
| 2009/06/05 | 1,455 | 1,515 | 1,414 | 1,493 | +50 | +3.5% | 105,500 |
| 2009/06/04 | 1,425 | 1,455 | 1,403 | 1,443 | +35 | +2.5% | 81,200 |
| 2009/06/03 | 1,368 | 1,421 | 1,341 | 1,408 | +38 | +2.8% | 113,400 |
| 2009/06/02 | 1,410 | 1,416 | 1,366 | 1,370 | -8 | -0.6% | 118,800 |
| 2009/06/01 | 1,380 | 1,385 | 1,364 | 1,378 | -33 | -2.3% | 87,000 |
3851～
3900
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「フジミインコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フジミインコ | 191,500円 | +18.8% | +24.5% | 3.83% | 17.01倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 91,700円 | -2.6% | -2.6% | 3.27% | 17.79倍 | 0.68倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 日東紡 | 433,500円 | +16.9% | +74.3% | 2.01% | 13.72倍 | 1.27倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 三谷セキ | 688,000円 | +2.3% | +4.3% | 1.96% | 12.59倍 | 1.45倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 住阪セメ | 385,200円 | +0.6% | -2.1% | 3.12% | 16.29倍 | 0.68倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
